KissMeData/014190/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185300	845656018	1898	1898	1898	1898	4592
3	20240326	185200	845656018	1898	1898	1898	1898	0
4	20240326	185100	845656018	1898	1898	1898	1898	0
5	20240326	185000	845656018	1898	1898	1898	1898	0
6	20240326	184900	845656018	1898	1898	1898	1898	0
7	20240326	184800	845656018	1898	1898	1898	1898	0
8	20240326	184700	845656018	1898	1898	1898	1898	0
9	20240326	184600	845656018	1898	1898	1898	1898	0
10	20240326	184500	845656018	1898	1898	1898	1898	0
11	20240326	184400	845656018	1898	1898	1898	1898	0
12	20240326	184300	845656018	1898	1898	1898	1898	0
13	20240326	184200	845656018	1898	1898	1898	1898	0
14	20240326	184100	845656018	1898	1898	1898	1898	0
15	20240326	184000	845656018	1898	1898	1898	1898	0
16	20240326	183900	845656018	1898	1898	1898	1898	0
17	20240326	183800	845656018	1898	1898	1898	1898	0
18	20240326	183700	845656018	1898	1898	1898	1898	0
19	20240326	183600	845656018	1898	1898	1898	1898	0
20	20240326	183500	845656018	1898	1898	1898	1898	0
21	20240326	183400	845656018	1898	1898	1898	1898	0
22	20240326	183300	845656018	1898	1898	1898	1898	0
23	20240326	183200	845656018	1898	1898	1898	1898	0
24	20240326	183100	845656018	1898	1898	1898	1898	0
25	20240326	183000	845656018	1898	1898	1898	1898	0
26	20240326	182900	845656018	1898	1898	1898	1898	0
27	20240326	182800	845656018	1898	1898	1898	1898	0
28	20240326	182700	845656018	1898	1898	1898	1898	0
29	20240326	182600	845656018	1898	1898	1898	1898	0
30	20240326	182500	845656018	1898	1898	1898	1898	0
31	20240326	182400	845656018	1898	1898	1898	1898	0
32	20240326	182300	845656018	1898	1898	1898	1898	4592
33	20240326	182200	845656018	1898	1898	1898	1898	0
34	20240326	182100	845656018	1898	1898	1898	1898	0
35	20240326	182000	845656018	1898	1898	1898	1898	0
36	20240326	181900	845656018	1898	1898	1898	1898	0
37	20240326	181800	845656018	1898	1898	1898	1898	0
38	20240326	181700	845656018	1898	1898	1898	1898	0
39	20240326	181600	845656018	1898	1898	1898	1898	0
40	20240326	181500	845656018	1898	1898	1898	1898	0
41	20240326	181400	845656018	1898	1898	1898	1898	0
42	20240326	181300	845656018	1898	1898	1898	1898	0
43	20240326	181200	845656018	1898	1898	1898	1898	0
44	20240326	181100	845656018	1898	1898	1898	1898	0
45	20240326	181000	845656018	1898	1898	1898	1898	0
46	20240326	180900	845656018	1898	1898	1898	1898	0
47	20240326	180800	845656018	1898	1898	1898	1898	0
48	20240326	180700	845656018	1898	1898	1898	1898	0
49	20240326	180600	845656018	1898	1898	1898	1898	0
50	20240326	180500	845656018	1898	1898	1898	1898	0
51	20240326	180400	845656018	1898	1898	1898	1898	0
52	20240326	180300	845656018	1898	1898	1898	1898	0
53	20240326	180200	845656018	1898	1898	1898	1898	0
54	20240326	180100	845656018	1898	1898	1898	1898	0
55	20240326	180000	845656018	1898	1898	1898	1898	0
56	20240326	175900	845656018	1898	1898	1898	1898	0
57	20240326	175800	845656018	1898	1898	1898	1898	0
58	20240326	175700	845656018	1898	1898	1898	1898	0
59	20240326	175600	845656018	1898	1898	1898	1898	0
60	20240326	175500	845656018	1898	1898	1898	1898	0
61	20240326	175400	845656018	1898	1898	1898	1898	0
62	20240326	175300	845656018	1898	1898	1898	1898	4592
63	20240326	175200	845656018	1898	1898	1898	1898	0
64	20240326	175100	845656018	1898	1898	1898	1898	0
65	20240326	175000	845656018	1898	1898	1898	1898	0
66	20240326	174900	845656018	1898	1898	1898	1898	0
67	20240326	174800	845656018	1898	1898	1898	1898	0
68	20240326	174700	845656018	1898	1898	1898	1898	0
69	20240326	174600	845656018	1898	1898	1898	1898	0
70	20240326	174500	845656018	1898	1898	1898	1898	0
71	20240326	174400	845656018	1898	1898	1898	1898	0
72	20240326	174300	845656018	1898	1898	1898	1898	0
73	20240326	174200	845656018	1898	1898	1898	1898	0
74	20240326	174100	845656018	1898	1898	1898	1898	0
75	20240326	174000	845656018	1898	1898	1898	1898	0
76	20240326	173900	845656018	1898	1898	1898	1898	0
77	20240326	173800	845656018	1898	1898	1898	1898	0
78	20240326	173700	845656018	1898	1898	1898	1898	0
79	20240326	173600	845656018	1898	1898	1898	1898	0
80	20240326	173500	845656018	1898	1898	1898	1898	0
81	20240326	173400	845656018	1898	1898	1898	1898	0
82	20240326	173300	845656018	1898	1898	1898	1898	0
83	20240326	173200	845656018	1898	1898	1898	1898	0
84	20240326	173100	845656018	1898	1898	1898	1898	0
85	20240326	173000	845656018	1898	1898	1898	1898	0
86	20240326	172900	845656018	1898	1898	1898	1898	0
87	20240326	172800	845656018	1898	1898	1898	1898	0
88	20240326	172700	845656018	1898	1898	1898	1898	0
89	20240326	172600	845656018	1898	1898	1898	1898	0
90	20240326	172500	845656018	1898	1898	1898	1898	0
91	20240326	172400	845656018	1898	1898	1898	1898	0
92	20240326	172300	845656018	1898	1898	1898	1898	4592
93	20240326	172200	845656018	1898	1898	1898	1898	0
94	20240326	172100	845656018	1898	1898	1898	1898	0
95	20240326	172000	845656018	1898	1898	1898	1898	0
96	20240326	171900	845656018	1898	1898	1898	1898	0
97	20240326	171800	845656018	1898	1898	1898	1898	0
98	20240326	171700	845656018	1898	1898	1898	1898	0
99	20240326	171600	845656018	1898	1898	1898	1898	0
100	20240326	171500	845656018	1898	1898	1898	1898	0
101	20240326	171400	845656018	1898	1898	1898	1898	0
102	20240326	171300	845656018	1898	1898	1898	1898	0
103	20240326	171200	845656018	1898	1898	1898	1898	0
104	20240326	171100	845656018	1898	1898	1898	1898	0
105	20240326	171000	845656018	1898	1898	1898	1898	0
106	20240326	170900	845656018	1898	1898	1898	1898	0
107	20240326	170800	845656018	1898	1898	1898	1898	0
108	20240326	170700	845656018	1898	1898	1898	1898	0
109	20240326	170600	845656018	1898	1898	1898	1898	0
110	20240326	170500	845656018	1898	1898	1898	1898	0
111	20240326	170400	845656018	1898	1898	1898	1898	0
112	20240326	170300	845656018	1898	1898	1898	1898	0
113	20240326	170200	845656018	1898	1898	1898	1898	0
114	20240326	170100	845656018	1898	1898	1898	1898	0
115	20240326	170000	845656018	1898	1898	1898	1898	0
116	20240326	165900	845656018	1898	1898	1898	1898	0
117	20240326	165800	845656018	1898	1898	1898	1898	0
118	20240326	165700	845656018	1898	1898	1898	1898	0
119	20240326	165600	845656018	1898	1898	1898	1898	0
120	20240326	165500	845656018	1898	1898	1898	1898	0
121	20240326	165400	845656018	1898	1898	1898	1898	0
122	20240326	165300	845656018	1898	1898	1898	1898	4592
123	20240326	165200	845656018	1898	1898	1898	1898	0
124	20240326	165100	845656018	1898	1898	1898	1898	0
125	20240326	165000	845656018	1898	1898	1898	1898	0
126	20240326	164900	845656018	1898	1898	1898	1898	0
127	20240326	164800	845656018	1898	1898	1898	1898	0
128	20240326	164700	845656018	1898	1898	1898	1898	0
129	20240326	164600	845656018	1898	1898	1898	1898	0
130	20240326	164500	845656018	1898	1898	1898	1898	0
131	20240326	164400	845656018	1898	1898	1898	1898	0
132	20240326	164300	845656018	1898	1898	1898	1898	0
133	20240326	164200	845656018	1898	1898	1898	1898	0
134	20240326	164100	845656018	1898	1898	1898	1898	0
135	20240326	164000	845656018	1898	1898	1898	1898	0
136	20240326	163900	845656018	1898	1898	1898	1898	0
137	20240326	163800	845656018	1898	1898	1898	1898	0
138	20240326	163700	845656018	1898	1898	1898	1898	0
139	20240326	163600	845656018	1898	1898	1898	1898	0
140	20240326	163500	845656018	1898	1898	1898	1898	0
141	20240326	163400	845656018	1898	1898	1898	1898	0
142	20240326	163300	845656018	1898	1898	1898	1898	0
143	20240326	163200	845656018	1898	1898	1898	1898	0
144	20240326	163100	845656018	1898	1898	1898	1898	0
145	20240326	163000	845656018	1898	1898	1898	1898	0
146	20240326	162900	845656018	1898	1898	1898	1898	0
147	20240326	162800	845656018	1898	1898	1898	1898	0
148	20240326	162700	845656018	1898	1898	1898	1898	0
149	20240326	162600	845656018	1898	1898	1898	1898	0
150	20240326	162500	845656018	1898	1898	1898	1898	0
151	20240326	162400	845656018	1898	1898	1898	1898	0
152	20240326	162300	845656018	1898	1898	1898	1898	4592
153	20240326	162200	845656018	1898	1898	1898	1898	0
154	20240326	162100	845656018	1898	1898	1898	1898	0
155	20240326	162000	845656018	1898	1898	1898	1898	0
156	20240326	161900	845656018	1898	1898	1898	1898	0
157	20240326	161800	845656018	1898	1898	1898	1898	0
158	20240326	161700	845656018	1898	1898	1898	1898	0
159	20240326	161600	845656018	1898	1898	1898	1898	0
160	20240326	161500	845656018	1898	1898	1898	1898	0
161	20240326	161400	845656018	1898	1898	1898	1898	0
162	20240326	161300	845656018	1898	1898	1898	1898	0
163	20240326	161200	845656018	1898	1898	1898	1898	0
164	20240326	161100	845656018	1898	1898	1898	1898	0
165	20240326	161000	845656018	1898	1898	1898	1898	0
166	20240326	160900	845656018	1898	1898	1898	1898	0
167	20240326	160800	845656018	1898	1898	1898	1898	0
168	20240326	160700	845656018	1898	1898	1898	1898	0
169	20240326	160600	845656018	1898	1898	1898	1898	0
170	20240326	160500	845656018	1898	1898	1898	1898	0
171	20240326	160400	845656018	1898	1898	1898	1898	0
172	20240326	160300	845656018	1898	1898	1898	1898	0
173	20240326	160200	845656018	1898	1898	1898	1898	0
174	20240326	160100	845656018	1898	1898	1898	1898	0
175	20240326	160000	845656018	1898	1898	1898	1898	0
176	20240326	155900	845656018	1898	1898	1898	1898	0
177	20240326	155800	845656018	1898	1898	1898	1898	0
178	20240326	155700	845656018	1898	1898	1898	1898	0
179	20240326	155600	845656018	1898	1898	1898	1898	0
180	20240326	155500	845656018	1898	1898	1898	1898	0
181	20240326	155400	845656018	1898	1898	1898	1898	0
182	20240326	155300	845656018	1898	1898	1898	1898	4592
183	20240326	155200	845656018	1898	1898	1898	1898	0
184	20240326	155100	845656018	1898	1898	1898	1898	0
185	20240326	155000	845656018	1898	1898	1898	1898	0
186	20240326	154900	845656018	1898	1898	1898	1898	0
187	20240326	154800	845656018	1898	1898	1898	1898	0
188	20240326	154700	845656018	1898	1898	1898	1898	0
189	20240326	154600	845656018	1898	1898	1898	1898	0
190	20240326	154500	845656018	1898	1898	1898	1898	0
191	20240326	154400	845656018	1898	1898	1898	1898	0
192	20240326	154300	845656018	1898	1898	1898	1898	0
193	20240326	154200	845656018	1898	1898	1898	1898	0
194	20240326	154100	845656018	1898	1898	1898	1898	0
195	20240326	154000	845656018	1898	1898	1898	1898	0
196	20240326	153900	845656018	1898	1898	1898	1898	0
197	20240326	153800	845656018	1898	1898	1898	1898	0
198	20240326	153700	845656018	1898	1898	1898	1898	0
199	20240326	153600	845656018	1898	1898	1898	1898	0
200	20240326	153500	845656018	1898	1898	1898	1898	0
201	20240326	153400	845656018	1898	1898	1898	1898	0
202	20240326	153300	845656018	1898	1898	1898	1898	0
203	20240326	153200	845656018	1898	1898	1898	1898	0
204	20240326	153100	845656018	1898	1898	1898	1898	0
205	20240326	153000	845656018	1898	1898	1898	1898	4592
206	20240326	152900	836940402	1909	1909	1909	1909	0
207	20240326	152800	836940402	1909	1909	1909	1909	0
208	20240326	152700	836940402	1909	1909	1909	1909	0
209	20240326	152600	836940402	1909	1909	1909	1909	0
210	20240326	152500	836940402	1909	1909	1909	1909	0
211	20240326	152400	836940402	1909	1909	1909	1909	0
212	20240326	152300	836940402	1909	1909	1909	1909	0
213	20240326	152200	836940402	1909	1909	1909	1909	0
214	20240326	152100	836940402	1909	1909	1909	1909	0
215	20240326	152000	836940402	1909	1909	1909	1909	0
216	20240326	151900	836940402	1909	1910	1910	1903	137
217	20240326	151800	836678766	1910	1905	1910	1905	1337
218	20240326	151700	834130109	1910	1910	1910	1910	0
219	20240326	151600	834130109	1910	1910	1910	1910	0
220	20240326	151500	834130109	1910	1909	1910	1894	28164
221	20240326	151400	780673008	1911	1903	1911	1901	2739
222	20240326	151300	775459772	1903	1910	1910	1903	201
223	20240326	151200	775077262	1901	1905	1910	1901	4465
224	20240326	151100	766579284	1905	1913	1913	1905	65
225	20240326	151000	766455441	1905	1905	1905	1905	300
226	20240326	150900	765883941	1906	1905	1906	1895	12855
227	20240326	150800	741479389	1899	1904	1912	1899	10372
228	20240326	150700	721764391	1915	1915	1915	1895	52867
229	20240326	150600	620990312	1917	1917	1917	1917	600
230	20240326	150500	619840112	1916	1918	1918	1916	10939
231	20240326	150400	598876656	1918	1918	1918	1918	50
232	20240326	150300	598780756	1918	1918	1918	1918	0
233	20240326	150200	598780756	1918	1921	1921	1918	222
234	20240326	150100	598354594	1921	1921	1921	1921	119
235	20240326	150000	598125995	1917	1917	1917	1917	2345
236	20240326	145900	593630630	1922	1922	1922	1922	0
237	20240326	145800	593630630	1922	1922	1922	1922	0
238	20240326	145700	593630630	1922	1922	1922	1922	0
239	20240326	145600	593630630	1922	1922	1922	1922	1
240	20240326	145500	593628708	1916	1916	1916	1916	1294
241	20240326	145400	591149404	1916	1916	1916	1916	25
242	20240326	145300	591101504	1916	1916	1916	1916	455
243	20240326	145200	590229724	1916	1921	1921	1916	1299
244	20240326	145100	587739044	1922	1922	1922	1922	0
245	20240326	145000	587739044	1922	1922	1922	1922	0
246	20240326	144900	587739044	1922	1920	1922	1920	6
247	20240326	144800	587727514	1922	1922	1922	1922	1
248	20240326	144700	587725592	1922	1922	1922	1922	0
249	20240326	144600	587725592	1922	1922	1922	1922	0
250	20240326	144500	587725592	1922	1922	1922	1922	0
251	20240326	144400	587725592	1922	1919	1922	1919	777
252	20240326	144300	586233682	1920	1920	1920	1920	0
253	20240326	144200	586233682	1920	1920	1920	1920	0
254	20240326	144100	586233682	1920	1920	1922	1920	1084
255	20240326	144000	584151134	1920	1920	1920	1920	20
256	20240326	143900	584112734	1920	1920	1920	1920	100
257	20240326	143800	583920734	1920	1920	1920	1920	0
258	20240326	143700	583920734	1920	1920	1920	1920	20
259	20240326	143600	583882334	1920	1920	1920	1920	0
260	20240326	143500	583882334	1920	1920	1920	1920	0
261	20240326	143400	583882334	1920	1920	1920	1920	10
262	20240326	143300	583863134	1920	1920	1921	1920	1090
263	20240326	143200	581769807	1921	1921	1921	1921	0
264	20240326	143100	581769807	1921	1921	1921	1921	0
265	20240326	143000	581769807	1921	1921	1921	1921	1
266	20240326	142900	581767886	1919	1919	1919	1919	0
267	20240326	142800	581767886	1919	1921	1921	1919	201
268	20240326	142700	581382165	1922	1920	1922	1920	433
269	20240326	142600	580550079	1920	1920	1920	1919	2000
270	20240326	142500	576711394	1922	1922	1922	1922	10
271	20240326	142400	576692174	1923	1923	1923	1923	0
272	20240326	142300	576692174	1923	1923	1923	1923	0
273	20240326	142200	576692174	1923	1923	1923	1923	0
274	20240326	142100	576692174	1923	1923	1923	1923	0
275	20240326	142000	576692174	1923	1923	1923	1923	1
276	20240326	141900	576690251	1923	1923	1923	1923	14
277	20240326	141800	576663329	1920	1921	1921	1920	230
278	20240326	141700	576221509	1921	1921	1921	1921	0
279	20240326	141600	576221509	1921	1921	1921	1921	0
280	20240326	141500	576221509	1921	1921	1921	1921	0
281	20240326	141400	576221509	1921	1921	1921	1921	0
282	20240326	141300	576221509	1921	1921	1921	1921	64
283	20240326	141200	576098565	1921	1921	1921	1921	0
284	20240326	141100	576098565	1921	1921	1921	1921	0
285	20240326	141000	576098565	1921	1921	1921	1921	0
286	20240326	140900	576098565	1921	1922	1922	1921	473
287	20240326	140800	575189669	1922	1922	1922	1922	0
288	20240326	140700	575189669	1922	1922	1922	1922	843
289	20240326	140600	573569423	1922	1922	1922	1921	46
290	20240326	140500	573481016	1921	1922	1922	1921	336
291	20240326	140400	572835295	1922	1922	1922	1922	453
292	20240326	140300	571964629	1922	1922	1922	1922	0
293	20240326	140200	571964629	1922	1922	1922	1922	641
294	20240326	140100	570732627	1921	1921	1921	1921	0
295	20240326	140000	570732627	1921	1921	1921	1921	650
296	20240326	135900	569483977	1922	1922	1922	1922	0
297	20240326	135800	569483977	1922	1922	1922	1922	0
298	20240326	135700	569483977	1922	1922	1922	1922	15
299	20240326	135600	569455147	1923	1923	1923	1923	0
300	20240326	135500	569455147	1923	1923	1923	1923	0
301	20240326	135400	569455147	1923	1923	1923	1923	0
302	20240326	135300	569455147	1923	1923	1923	1923	0
303	20240326	135200	569455147	1923	1919	1923	1919	1091
304	20240326	135100	567361514	1919	1921	1922	1919	1679
305	20240326	135000	564136541	1919	1919	1923	1919	14886
306	20240326	134900	535538365	1919	1919	1919	1919	1000
307	20240326	134800	533619365	1919	1919	1919	1919	500
308	20240326	134700	532659865	1919	1919	1919	1919	500
309	20240326	134600	531700365	1919	1919	1919	1917	2000
310	20240326	134500	527864365	1919	1919	1919	1919	500
311	20240326	134400	526904865	1917	1921	1922	1917	1239
312	20240326	134300	524526546	1920	1920	1920	1920	0
313	20240326	134200	524526546	1920	1920	1920	1920	0
314	20240326	134100	524526546	1920	1919	1920	1915	1794
315	20240326	134000	521083189	1915	1915	1915	1915	800
316	20240326	133900	519551189	1919	1915	1919	1915	526
317	20240326	133800	518543795	1915	1915	1915	1915	1000
318	20240326	133700	516628795	1915	1915	1915	1915	500
319	20240326	133600	515671295	1915	1915	1915	1915	1100
320	20240326	133500	513564795	1915	1915	1915	1915	1100
321	20240326	133400	511458295	1915	1915	1915	1915	1300
322	20240326	133300	508968795	1915	1915	1919	1915	1003
323	20240326	133200	507048038	1919	1915	1919	1915	1005
324	20240326	133100	505123443	1915	1915	1915	1915	1000
325	20240326	133000	503208443	1915	1915	1919	1915	1012
326	20240326	132900	501270415	1919	1915	1919	1912	804
327	20240326	132800	499731509	1915	1915	1915	1915	1000
328	20240326	132700	497816509	1915	1915	1915	1915	500
329	20240326	132600	496859009	1915	1918	1918	1915	62
330	20240326	132500	496740241	1919	1919	1919	1919	0
331	20240326	132400	496740241	1919	1919	1919	1919	0
332	20240326	132300	496740241	1919	1919	1919	1919	4698
333	20240326	132200	487724779	1919	1921	1921	1919	1280
334	20240326	132100	485268089	1921	1919	1921	1919	1110
335	20240326	132000	483137379	1920	1918	1920	1918	4963
336	20240326	131900	473617727	1916	1916	1916	1916	3
337	20240326	131800	473611979	1911	1916	1916	1911	1236
338	20240326	131700	471249049	1916	1916	1916	1916	1
339	20240326	131600	471247133	1917	1913	1917	1913	307
340	20240326	131500	470659814	1913	1918	1918	1913	252
341	20240326	131400	470177478	1911	1911	1911	1911	0
342	20240326	131300	470177478	1911	1911	1911	1911	0
343	20240326	131200	470177478	1911	1911	1911	1911	1
344	20240326	131100	470175567	1918	1915	1918	1911	4750
345	20240326	131000	461088550	1915	1917	1917	1911	7658
346	20240326	130900	446446348	1919	1919	1919	1919	13
347	20240326	130800	446421401	1917	1919	1919	1917	85
348	20240326	130700	446258453	1920	1920	1920	1920	29
349	20240326	130600	446202773	1917	1917	1917	1917	1301
350	20240326	130500	443708756	1917	1917	1917	1917	247
351	20240326	130400	443235257	1919	1919	1919	1919	0
352	20240326	130300	443235257	1919	1919	1919	1919	22
353	20240326	130200	443193039	1919	1919	1919	1915	228
354	20240326	130100	442756391	1915	1917	1917	1915	800
355	20240326	130000	441224388	1918	1918	1918	1918	3
356	20240326	125900	441218634	1918	1914	1918	1910	1034
357	20240326	125800	439241567	1917	1918	1918	1910	8982
358	20240326	125700	422072525	1917	1917	1917	1917	7
359	20240326	125600	422059106	1917	1917	1917	1917	3
360	20240326	125500	422053355	1918	1918	1918	1918	1
361	20240326	125400	422051437	1916	1916	1916	1916	69
362	20240326	125300	421919233	1918	1917	1918	1917	79
363	20240326	125200	421767721	1917	1918	1918	1916	2231
364	20240326	125100	417490145	1919	1920	1920	1919	730
365	20240326	125000	416089261	1921	1921	1921	1920	2183
366	20240326	124900	411897899	1921	1921	1921	1921	12
367	20240326	124800	411874847	1920	1920	1920	1920	0
368	20240326	124700	411874847	1920	1920	1920	1920	1
369	20240326	124600	411872927	1923	1923	1923	1923	0
370	20240326	124500	411872927	1923	1923	1923	1923	0
371	20240326	124400	411872927	1923	1923	1923	1923	0
372	20240326	124300	411872927	1923	1923	1923	1923	716
373	20240326	124200	410496059	1927	1927	1927	1927	0
374	20240326	124100	410496059	1927	1926	1927	1926	299
375	20240326	124000	409920179	1927	1927	1927	1927	11
376	20240326	123900	409898982	1927	1927	1927	1927	0
377	20240326	123800	409898982	1927	1927	1927	1927	0
378	20240326	123700	409898982	1927	1927	1927	1927	55
379	20240326	123600	409792997	1927	1927	1927	1927	0
380	20240326	123500	409792997	1927	1927	1927	1927	0
381	20240326	123400	409792997	1927	1927	1927	1927	234
382	20240326	123300	409342079	1927	1928	1928	1927	396
383	20240326	123200	408578748	1931	1931	1931	1931	0
384	20240326	123100	408578748	1931	1930	1931	1926	2151
385	20240326	123000	404427917	1926	1926	1926	1926	520
386	20240326	122900	403426397	1926	1927	1930	1919	2430
387	20240326	122800	398756489	1923	1923	1923	1923	950
388	20240326	122700	396929639	1923	1923	1923	1923	550
389	20240326	122600	395871989	1923	1930	1930	1919	1838
390	20240326	122500	392339743	1926	1926	1926	1926	1120
391	20240326	122400	390182623	1927	1927	1927	1927	0
392	20240326	122300	390182623	1927	1927	1927	1927	0
393	20240326	122200	390182623	1927	1927	1927	1927	1002
394	20240326	122100	388251769	1927	1930	1930	1927	3519
395	20240326	122000	381461656	1930	1930	1930	1930	0
396	20240326	121900	381461656	1930	1929	1930	1929	1000
397	20240326	121800	379532326	1928	1928	1928	1928	1000
398	20240326	121700	377604326	1928	1928	1928	1928	1344
399	20240326	121600	375013094	1928	1926	1928	1925	3677
400	20240326	121500	367923891	1928	1928	1928	1928	0
401	20240326	121400	367923891	1928	1928	1928	1928	0
402	20240326	121300	367923891	1928	1928	1928	1928	23
403	20240326	121200	367879547	1928	1926	1928	1926	126
404	20240326	121100	367636819	1926	1926	1926	1926	144
405	20240326	121000	367359475	1926	1925	1926	1925	1561
406	20240326	120900	364354549	1925	1923	1925	1923	2757
407	20240326	120800	359049722	1923	1923	1923	1923	0
408	20240326	120700	359049722	1923	1923	1923	1923	21
409	20240326	120600	359009339	1920	1919	1920	1919	2000
410	20240326	120500	355170090	1920	1920	1920	1920	0
411	20240326	120400	355170090	1920	1920	1920	1920	0
412	20240326	120300	355170090	1920	1919	1920	1916	959
413	20240326	120200	353331012	1919	1919	1919	1919	500
414	20240326	120100	352371512	1917	1917	1917	1917	0
415	20240326	120000	352371512	1917	1917	1917	1917	1000
416	20240326	115900	350454512	1917	1917	1917	1917	1
417	20240326	115800	350452595	1917	1917	1917	1917	100
418	20240326	115700	350260895	1917	1919	1919	1917	1277
419	20240326	115600	347812286	1920	1920	1924	1920	1043
420	20240326	115500	345809722	1920	1917	1924	1917	2153
421	20240326	115400	341680851	1917	1917	1917	1917	50
422	20240326	115300	341585001	1917	1917	1917	1917	1
423	20240326	115200	341583084	1917	1917	1917	1917	0
424	20240326	115100	341583084	1917	1917	1917	1915	503
425	20240326	115000	340618835	1917	1917	1917	1915	65
426	20240326	114900	340494332	1917	1917	1917	1917	1
427	20240326	114800	340492415	1911	1914	1914	1911	3000
428	20240326	114700	334758227	1914	1913	1914	1913	97
429	20240326	114600	334572665	1917	1917	1917	1917	1
430	20240326	114500	334570748	1913	1913	1913	1913	0
431	20240326	114400	334570748	1913	1913	1913	1913	0
432	20240326	114300	334570748	1913	1913	1913	1913	33
433	20240326	114200	334507619	1911	1911	1911	1911	0
434	20240326	114100	334507619	1911	1913	1913	1911	17408
435	20240326	114000	301215804	1913	1913	1913	1913	0
436	20240326	113900	301215804	1913	1913	1913	1913	0
437	20240326	113800	301215804	1913	1913	1913	1913	0
438	20240326	113700	301215804	1913	1913	1913	1913	100
439	20240326	113600	301024504	1910	1915	1916	1910	7100
440	20240326	113500	287451141	1916	1917	1917	1916	2
441	20240326	113400	287447308	1917	1915	1917	1915	7
442	20240326	113300	287433893	1917	1917	1917	1917	0
443	20240326	113200	287433893	1917	1917	1917	1917	0
444	20240326	113100	287433893	1917	1917	1917	1917	0
445	20240326	113000	287433893	1917	1917	1917	1917	104
446	20240326	112900	287234525	1917	1921	1921	1917	141
447	20240326	112800	286963828	1921	1919	1925	1912	2701
448	20240326	112700	281769287	1925	1920	1925	1911	11572
449	20240326	112600	259613170	1917	1918	1918	1917	489
450	20240326	112500	258675733	1918	1918	1918	1918	52
451	20240326	112400	258575997	1918	1918	1918	1918	100
452	20240326	112300	258384197	1918	1919	1919	1918	981
453	20240326	112200	256502532	1919	1925	1925	1917	5619
454	20240326	112100	245725618	1922	1921	1922	1921	1022
455	20240326	112000	243762355	1920	1922	1922	1920	3212
456	20240326	111900	237592971	1922	1922	1922	1922	4
457	20240326	111800	237585283	1920	1923	1923	1920	1022
458	20240326	111700	235620043	1919	1920	1920	1919	1000
459	20240326	111600	233701033	1919	1920	1920	1919	2993
460	20240326	111500	227954474	1920	1922	1922	1920	7008
461	20240326	111400	214496624	1922	1925	1925	1922	1100
462	20240326	111300	212381599	1926	1926	1926	1926	11
463	20240326	111200	212360413	1926	1926	1926	1926	5
464	20240326	111100	212350783	1926	1926	1926	1926	0
465	20240326	111000	212350783	1926	1922	1926	1921	5439
466	20240326	110900	201887920	1922	1922	1922	1922	140
467	20240326	110800	201618840	1922	1923	1923	1922	338
468	20240326	110700	200969190	1923	1925	1925	1922	281
469	20240326	110600	200428951	1923	1924	1924	1923	625
470	20240326	110500	199227052	1923	1925	1925	1923	3100
471	20240326	110400	193264637	1924	1925	1925	1924	1084
472	20240326	110300	191178937	1925	1925	1925	1925	30
473	20240326	110200	191121187	1925	1925	1925	1925	0
474	20240326	110100	191121187	1925	1925	1925	1925	500
475	20240326	110000	190158687	1924	1923	1924	1923	2070
476	20240326	105900	186178066	1923	1927	1927	1923	10298
477	20240326	105800	166352667	1927	1927	1927	1927	0
478	20240326	105700	166352667	1927	1928	1928	1927	5510
479	20240326	105600	155730695	1928	1930	1930	1928	3274
480	20240326	105500	149413163	1931	1931	1931	1931	1
481	20240326	105400	149411232	1931	1931	1931	1931	0
482	20240326	105300	149411232	1931	1931	1931	1931	185
483	20240326	105200	149053997	1931	1931	1931	1931	217
484	20240326	105100	148634970	1932	1932	1932	1932	0
485	20240326	105000	148634970	1932	1932	1932	1932	50
486	20240326	104900	148538370	1931	1931	1931	1931	805
487	20240326	104800	146983915	1931	1931	1931	1931	0
488	20240326	104700	146983915	1931	1931	1931	1931	0
489	20240326	104600	146983915	1931	1931	1931	1931	0
490	20240326	104500	146983915	1931	1931	1931	1931	500
491	20240326	104400	146018415	1931	1931	1931	1931	50
492	20240326	104300	145921865	1931	1931	1931	1931	0
493	20240326	104200	145921865	1931	1931	1931	1931	0
494	20240326	104100	145921865	1931	1931	1931	1931	2
495	20240326	104000	145918003	1931	1931	1931	1931	168
496	20240326	103900	145593595	1931	1931	1931	1931	2
497	20240326	103800	145589733	1931	1931	1931	1931	0
498	20240326	103700	145589733	1931	1931	1931	1931	0
499	20240326	103600	145589733	1931	1931	1931	1931	0
500	20240326	103500	145589733	1931	1931	1933	1931	41
501	20240326	103400	145510560	1931	1931	1931	1931	100
502	20240326	103300	145317460	1933	1933	1933	1933	1
503	20240326	103200	145315527	1933	1933	1933	1933	618
504	20240326	103100	144120933	1933	1933	1933	1933	134
505	20240326	103000	143861911	1933	1933	1933	1933	45
506	20240326	102900	143774926	1933	1937	1937	1933	1072
507	20240326	102800	141702606	1937	1930	1937	1930	553
508	20240326	102700	140635281	1930	1930	1933	1930	844
509	20240326	102600	139006358	1933	1934	1934	1930	2139
510	20240326	102500	134870868	1934	1934	1934	1934	0
511	20240326	102400	134870868	1934	1934	1934	1934	10
512	20240326	102300	134851528	1930	1930	1930	1930	1297
513	20240326	102200	132348318	1930	1930	1930	1930	0
514	20240326	102100	132348318	1930	1930	1930	1930	0
515	20240326	102000	132348318	1930	1930	1930	1930	1011
516	20240326	101900	130397088	1930	1930	1930	1930	0
517	20240326	101800	130397088	1930	1930	1930	1930	1071
518	20240326	101700	128330058	1930	1930	1930	1930	0
519	20240326	101600	128330058	1930	1930	1930	1930	1000
520	20240326	101500	126400058	1934	1934	1934	1934	0
521	20240326	101400	126400058	1934	1934	1934	1934	5
522	20240326	101300	126390388	1934	1934	1934	1934	18
523	20240326	101200	126355576	1933	1931	1933	1931	196
524	20240326	101100	125976864	1933	1931	1933	1930	543
525	20240326	101000	124928669	1931	1932	1932	1931	61
526	20240326	100900	124810877	1933	1934	1934	1933	26
527	20240326	100800	124760609	1934	1934	1934	1934	1
528	20240326	100700	124758675	1934	1934	1934	1934	42
529	20240326	100600	124677447	1934	1934	1934	1934	1413
530	20240326	100500	121944705	1934	1934	1934	1934	5
531	20240326	100400	121935035	1930	1930	1930	1930	600
532	20240326	100300	120777035	1930	1933	1934	1930	2520
533	20240326	100200	115913077	1934	1934	1934	1934	1
534	20240326	100100	115911143	1930	1930	1930	1930	0
535	20240326	100000	115911143	1930	1930	1930	1930	8
536	20240326	095900	115895703	1931	1933	1933	1930	1036
537	20240326	095800	113895975	1933	1936	1936	1933	1120
538	20240326	095700	111728926	1939	1939	1939	1939	20
539	20240326	095600	111690146	1937	1937	1937	1937	0
540	20240326	095500	111690146	1937	1937	1937	1937	50
541	20240326	095400	111593296	1940	1940	1940	1940	10
542	20240326	095300	111573896	1940	1940	1940	1940	10
543	20240326	095200	111554496	1940	1935	1940	1935	695
544	20240326	095100	110209661	1935	1935	1935	1935	50
545	20240326	095000	110112911	1935	1935	1935	1935	0
546	20240326	094900	110112911	1935	1935	1935	1930	769
547	20240326	094800	108625624	1939	1939	1939	1939	19
548	20240326	094700	108588783	1938	1938	1938	1938	461
549	20240326	094600	107695365	1930	1936	1936	1930	3510
550	20240326	094500	100912299	1937	1937	1937	1937	10
551	20240326	094400	100892929	1931	1937	1937	1931	3697
552	20240326	094300	93746250	1938	1938	1938	1938	10
553	20240326	094200	93726870	1939	1939	1939	1939	1
554	20240326	094100	93724931	1939	1939	1939	1939	3
555	20240326	094000	93719114	1939	1939	1939	1939	2
556	20240326	093900	93715236	1939	1939	1939	1939	10
557	20240326	093800	93695846	1940	1940	1940	1940	30
558	20240326	093700	93637646	1939	1939	1939	1939	522
559	20240326	093600	92625488	1939	1939	1939	1939	606
560	20240326	093500	91450454	1935	1935	1935	1935	0
561	20240326	093400	91450454	1935	1935	1935	1935	0
562	20240326	093300	91450454	1935	1935	1935	1935	230
563	20240326	093200	91005404	1930	1935	1935	1930	5343
564	20240326	093100	80690637	1934	1934	1934	1934	0
565	20240326	093000	80690637	1934	1935	1935	1934	632
566	20240326	092900	79467719	1939	1935	1939	1935	111
567	20240326	092800	79252930	1935	1935	1935	1935	0
568	20240326	092700	79252930	1935	1932	1935	1929	2530
569	20240326	092600	74361644	1928	1929	1929	1928	213
570	20240326	092500	73950942	1929	1929	1929	1929	129
571	20240326	092400	73702101	1929	1929	1933	1929	753
572	20240326	092300	72249512	1928	1929	1929	1927	2751
573	20240326	092200	66947254	1927	1935	1935	1927	3123
574	20240326	092100	60918070	1935	1940	1940	1935	585
575	20240326	092000	59785507	1936	1936	1936	1936	437
576	20240326	091900	58939475	1933	1932	1933	1932	144
577	20240326	091800	58661128	1932	1933	1933	1932	1386
578	20240326	091700	55981995	1933	1927	1933	1927	121
579	20240326	091600	55748822	1927	1927	1927	1927	96
580	20240326	091500	55563830	1926	1931	1931	1926	3811
581	20240326	091400	48213903	1931	1930	1931	1930	1460
582	20240326	091300	45395858	1931	1931	1931	1931	855
583	20240326	091200	43744853	1930	1931	1931	1930	210
584	20240326	091100	43339466	1931	1931	1931	1931	67
585	20240326	091000	43210089	1930	1930	1930	1930	1
586	20240326	090900	43208159	1936	1936	1936	1936	1
587	20240326	090800	43206223	1929	1928	1936	1928	1315
588	20240326	090700	40669319	1930	1930	1934	1928	8092
589	20240326	090600	25048499	1930	1934	1934	1930	5458
590	20240326	090500	14505093	1934	1946	1946	1934	200
591	20240326	090400	14117102	1934	1935	1935	1934	1340
592	20240326	090300	11524780	1935	1935	1935	1935	2
593	20240326	090200	11520910	1935	1935	1935	1935	1068
594	20240326	090100	9454330	1935	1940	1940	1935	642
595	20240326	090000	8210938	1940	1947	1947	1940	4221